Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.57	14.02	13.49	13.97	1,433,333	+0.39(+2.88%)
Jul 28, 2006	14.07	14.32	12.52	13.58	4,203,442	-0.66(-4.65%)
Jul 27, 2006	14.62	14.73	14.19	14.24	1,060,229	-0.34(-2.31%)
Jul 26, 2006	14.62	14.75	14.44	14.58	996,495	-0.10(-0.70%)
Jul 25, 2006	14.62	14.95	14.54	14.68	1,264,561	+0.07(+0.45%)
Jul 24, 2006	14.50	14.76	14.44	14.62	877,506	+0.17(+1.19%)
Jul 21, 2006	14.38	14.53	14.15	14.44	1,009,624	-0.03(-0.18%)
Jul 20, 2006	14.95	15.03	14.42	14.47	896,654	-0.45(-2.99%)
Jul 19, 2006	14.55	15.05	14.55	14.92	1,405,432	+0.39(+2.67%)
Jul 18, 2006	14.58	14.76	14.35	14.53	1,269,485	+0.07(+0.48%)
Jul 17, 2006	14.39	14.70	14.36	14.46	1,680,884	+0.20(+1.41%)
Jul 14, 2006	14.33	14.50	14.08	14.26	1,732,856	-0.20(-1.37%)
Jul 13, 2006	14.55	14.77	14.23	14.46	4,441,146	-0.41(-2.73%)
Jul 12, 2006	15.08	15.24	14.78	14.86	3,300,497	-0.41(-2.70%)
Jul 11, 2006	15.41	15.48	15.06	15.27	2,457,729	-0.21(-1.35%)
Jul 10, 2006	15.63	16.03	15.42	15.48	1,819,020	-0.15(-0.94%)
Jul 07, 2006	15.73	15.83	15.55	15.63	1,017,557	-0.14(-0.88%)
Jul 06, 2006	16.24	16.26	15.70	15.77	1,441,266	-0.44(-2.71%)
Jul 05, 2006	16.40	16.40	16.05	16.21	1,358,931	-0.30(-1.82%)
Jul 03, 2006	16.09	16.51	16.05	16.51	1,483,391	+0.68(+4.27%)
Jun 30, 2006	16.70	16.88	15.83	15.83	6,531,242	-0.84(-5.02%)
Jun 29, 2006	16.20	16.67	16.16	16.67	785,871	+0.48(+2.98%)
Jun 28, 2006	16.09	16.34	16.05	16.18	1,153,231	+0.04(+0.23%)
Jun 27, 2006	16.31	16.32	16.15	16.15	917,990	-0.17(-1.03%)
Jun 26, 2006	16.32	16.54	16.26	16.32	507,411	+0.07(+0.45%)
Jun 23, 2006	16.27	16.33	16.21	16.24	563,759	-0.03(-0.16%)
Jun 22, 2006	16.39	16.43	16.22	16.27	560,750	-0.14(-0.82%)
Jun 21, 2006	16.11	16.48	16.11	16.40	1,206,024	+0.39(+2.42%)
Jun 20, 2006	16.15	16.17	15.95	16.02	1,314,892	-0.09(-0.57%)
Jun 19, 2006	16.17	16.30	15.99	16.11	1,050,929	+0.01(+0.07%)
Jun 16, 2006	16.17	16.35	15.99	16.10	825,534	-0.10(-0.59%)
Jun 15, 2006	15.69	16.26	15.65	16.19	991,571	+0.55(+3.51%)
Jun 14, 2006	15.75	15.83	15.55	15.64	688,219	-0.15(-0.93%)
Jun 13, 2006	15.58	15.89	15.55	15.79	1,129,981	+0.20(+1.27%)
Jun 12, 2006	16.02	16.02	15.59	15.59	582,086	-0.43(-2.67%)
Jun 09, 2006	15.94	16.22	15.93	16.02	740,464	+0.08(+0.53%)
Jun 08, 2006	16.04	16.07	15.48	15.94	931,119	-0.07(-0.43%)
Jun 07, 2006	15.96	16.26	15.90	16.01	640,350	+0.02(+0.14%)
Jun 06, 2006	16.12	16.17	15.80	15.98	1,002,513	-0.12(-0.75%)
Jun 05, 2006	16.51	16.51	16.05	16.10	1,407,347	-0.49(-2.97%)
Jun 02, 2006	16.44	16.65	16.24	16.60	764,809	+0.15(+0.93%)
Jun 01, 2006	16.30	16.44	16.21	16.44	1,972,475	+0.16(+1.01%)
May 31, 2006	16.21	16.36	16.16	16.28	1,201,374	+0.08(+0.52%)
May 30, 2006	16.48	16.51	16.14	16.20	1,204,930	-0.31(-1.88%)
May 26, 2006	16.40	16.60	16.34	16.51	1,247,328	+0.18(+1.10%)
May 25, 2006	16.03	16.40	15.85	16.33	1,509,650	+0.38(+2.38%)
May 24, 2006	15.68	15.98	15.53	15.95	1,872,907	+0.22(+1.37%)
May 23, 2006	15.91	16.16	15.73	15.73	1,299,027	-0.07(-0.44%)
May 22, 2006	16.07	16.10	15.69	15.80	1,478,193	-0.40(-2.46%)
May 19, 2006	16.06	16.33	15.99	16.20	727,061	+0.21(+1.33%)
May 18, 2006	16.10	16.23	15.96	15.99	879,421	-0.03(-0.16%)
May 17, 2006	16.43	16.43	15.95	16.01	1,773,066	-0.49(-2.99%)
May 16, 2006	16.71	16.71	16.38	16.51	1,177,029	-0.05(-0.33%)
May 15, 2006	16.45	16.68	16.45	16.56	1,030,140	+0.07(+0.44%)
May 12, 2006	16.94	16.94	16.44	16.49	2,556,203	-0.55(-3.24%)
May 11, 2006	17.14	17.15	16.89	17.04	893,918	-0.25(-1.42%)
May 10, 2006	17.26	17.34	17.22	17.28	678,918	-0.04(-0.21%)
May 09, 2006	17.37	17.37	17.27	17.32	502,760	-0.05(-0.29%)
May 08, 2006	17.45	17.45	17.28	17.37	402,099	-0.08(-0.48%)
May 05, 2006	17.36	17.46	17.17	17.46	497,837	+0.12(+0.72%)
May 04, 2006	17.38	17.42	17.28	17.33	450,241	-0.05(-0.27%)
May 03, 2006	17.20	17.43	17.19	17.38	838,664	+0.06(+0.36%)
May 02, 2006	17.42	17.46	17.31	17.32	986,374	-0.05(-0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.